Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
29,353.59 +465.19 (+1.61%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531C00325000 | 2022-05-27 4:12PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 4,192 | 21.49% |
| QQQ220601C00325000 | 2022-05-27 3:58PM EDT | 2022-06-01 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 45 | 850 | 24.61% |
| QQQ220603C00325000 | 2022-05-27 4:14PM EDT | 2022-06-03 | 0.38 | 0.36 | 0.39 | +0.22 | +137.50% | 1,225 | 2,480 | 27.49% |
| QQQ220610C00325000 | 2022-05-27 4:14PM EDT | 2022-06-10 | 1.52 | 1.50 | 1.53 | +0.86 | +130.30% | 829 | 6,029 | 27.97% |
| QQQ220615C00325000 | 2022-05-27 3:53PM EDT | 2022-06-15 | 2.02 | 2.39 | 2.44 | +0.93 | +85.32% | 185 | 365 | 28.49% |
| QQQ220617C00325000 | 2022-05-27 4:14PM EDT | 2022-06-17 | 2.85 | 2.84 | 2.88 | +1.58 | +124.41% | 11,387 | 78,697 | 29.02% |
| QQQ220621C00325000 | 2022-05-27 4:08PM EDT | 2022-06-21 | 3.00 | 3.01 | 3.07 | +1.43 | +91.08% | 55 | 757 | 27.25% |
| QQQ220622C00325000 | 2022-05-27 3:41PM EDT | 2022-06-22 | 2.81 | 3.19 | 3.25 | +1.34 | +91.16% | 171 | 273 | 27.41% |
| QQQ220624C00325000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 3.40 | 3.58 | 3.64 | +1.55 | +83.78% | 87 | 1,475 | 27.80% |
| QQQ220627C00325000 | 2022-05-27 3:48PM EDT | 2022-06-27 | 3.38 | 3.80 | 3.87 | +1.38 | +69.00% | 48 | 425 | 27.16% |
| QQQ220630C00325000 | 2022-05-27 3:53PM EDT | 2022-06-30 | 3.85 | 4.34 | 4.42 | +1.54 | +66.67% | 252 | 5,320 | 27.65% |
| QQQ220701C00325000 | 2022-05-27 3:56PM EDT | 2022-07-01 | 4.41 | 4.55 | 4.63 | +1.97 | +80.74% | 172 | 316 | 27.89% |
| QQQ220715C00325000 | 2022-05-27 4:10PM EDT | 2022-07-15 | 6.26 | 6.19 | 6.26 | +2.72 | +76.84% | 817 | 36,071 | 27.60% |
| QQQ220819C00325000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 10.02 | 10.20 | 10.38 | +3.37 | +50.68% | 138 | 2,665 | 28.49% |
| QQQ220916C00325000 | 2022-05-27 3:59PM EDT | 2022-09-16 | 12.70 | 12.83 | 13.02 | +3.36 | +35.97% | 27 | 21,052 | 28.66% |
| QQQ220930C00325000 | 2022-05-27 4:03PM EDT | 2022-09-30 | 13.75 | 13.83 | 14.09 | +6.84 | +98.99% | 29 | 2,297 | 28.53% |
| QQQ221216C00325000 | 2022-05-27 3:32PM EDT | 2022-12-16 | 19.39 | 19.86 | 20.05 | +3.93 | +25.42% | 30 | 7,899 | 29.03% |
| QQQ221230C00325000 | 2022-05-27 1:37PM EDT | 2022-12-30 | 19.02 | 20.20 | 20.56 | +2.85 | +17.63% | 12 | 377 | 28.62% |
| QQQ230120C00325000 | 2022-05-27 1:45PM EDT | 2023-01-20 | 19.90 | 21.38 | 21.78 | +2.86 | +16.78% | 14 | 4,022 | 28.55% |
| QQQ230317C00325000 | 2022-05-27 3:01PM EDT | 2023-03-17 | 24.09 | 24.61 | 25.30 | +3.83 | +18.90% | 3 | 141 | 28.88% |
| QQQ230331C00325000 | 2022-05-27 3:33PM EDT | 2023-03-31 | 25.00 | 25.11 | 25.83 | +7.50 | +42.86% | 2 | 46 | 28.68% |
| QQQ230616C00325000 | 2022-05-20 2:31PM EDT | 2023-06-16 | 18.03 | 29.23 | 29.88 | 0.00 | - | 1 | 1,483 | 28.85% |
| QQQ231215C00325000 | 2022-05-27 10:30AM EDT | 2023-12-15 | 35.50 | 37.13 | 37.97 | +9.59 | +37.01% | 4 | 164 | 29.02% |
| QQQ240119C00325000 | 2022-05-27 3:43PM EDT | 2024-01-19 | 38.00 | 38.27 | 39.15 | +4.65 | +13.94% | 7 | 568 | 28.91% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220531P00325000 | 2022-05-27 12:22PM EDT | 2022-05-31 | 18.40 | 15.38 | 15.62 | -5.87 | -24.19% | 154 | 194 | 0.00% |
| QQQ220601P00325000 | 2022-05-27 3:09PM EDT | 2022-06-01 | 16.78 | 15.38 | 15.67 | -11.30 | -40.24% | 4 | 215 | 0.00% |
| QQQ220603P00325000 | 2022-05-27 3:26PM EDT | 2022-06-03 | 16.63 | 15.67 | 15.94 | -8.79 | -34.58% | 27 | 397 | 18.16% |
| QQQ220610P00325000 | 2022-05-27 4:10PM EDT | 2022-06-10 | 16.83 | 16.81 | 17.03 | -9.21 | -35.37% | 6 | 146 | 25.21% |
| QQQ220615P00325000 | 2022-05-27 3:51PM EDT | 2022-06-15 | 19.06 | 17.49 | 17.98 | -18.21 | -48.86% | 5 | 71 | 26.70% |
| QQQ220617P00325000 | 2022-05-27 4:11PM EDT | 2022-06-17 | 18.22 | 18.10 | 18.31 | -8.66 | -32.22% | 419 | 61,731 | 26.89% |
| QQQ220621P00325000 | 2022-05-27 10:20AM EDT | 2022-06-21 | 21.32 | 18.67 | 18.99 | -19.42 | -47.67% | 1 | 5 | 27.34% |
| QQQ220624P00325000 | 2022-05-25 2:26PM EDT | 2022-06-24 | 35.52 | 19.24 | 19.51 | 0.00 | - | 1 | 15 | 27.70% |
| QQQ220630P00325000 | 2022-05-27 10:36AM EDT | 2022-06-30 | 22.00 | 19.97 | 20.27 | -5.61 | -20.32% | 1 | 2,409 | 27.50% |
| QQQ220701P00325000 | 2022-05-25 11:13AM EDT | 2022-07-01 | 36.67 | 20.18 | 20.47 | 0.00 | - | 1 | 7 | 27.72% |
| QQQ220715P00325000 | 2022-05-27 3:49PM EDT | 2022-07-15 | 22.20 | 21.70 | 21.99 | -7.41 | -25.03% | 60 | 4,331 | 27.19% |
| QQQ220819P00325000 | 2022-05-27 3:37PM EDT | 2022-08-19 | 26.26 | 25.28 | 25.59 | -5.60 | -17.58% | 12 | 4,439 | 27.27% |
| QQQ220916P00325000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 27.90 | 27.49 | 27.75 | -5.55 | -16.59% | 30 | 67,839 | 26.90% |
| QQQ220930P00325000 | 2022-05-27 2:29PM EDT | 2022-09-30 | 30.05 | 28.63 | 28.94 | -4.35 | -12.65% | 5 | 2,601 | 27.05% |
| QQQ221216P00325000 | 2022-05-27 3:57PM EDT | 2022-12-16 | 33.71 | 33.31 | 33.57 | -5.22 | -13.41% | 2 | 4,621 | 26.43% |
| QQQ221230P00325000 | 2022-05-26 2:32PM EDT | 2022-12-30 | 39.15 | 33.67 | 34.09 | 0.00 | - | 1 | 691 | 26.12% |
| QQQ230120P00325000 | 2022-05-27 3:48PM EDT | 2023-01-20 | 35.57 | 34.46 | 34.90 | -4.43 | -11.08% | 23 | 5,222 | 25.76% |
| QQQ230317P00325000 | 2022-05-24 12:07PM EDT | 2023-03-17 | 50.52 | 36.49 | 37.20 | 0.00 | - | 2 | 193 | 25.27% |
| QQQ230331P00325000 | 2022-05-24 10:50AM EDT | 2023-03-31 | 52.90 | 36.95 | 37.68 | 0.00 | - | 10 | 170 | 25.11% |
| QQQ230616P00325000 | 2022-05-19 9:47AM EDT | 2023-06-16 | 41.05 | 39.39 | 40.06 | -10.91 | -21.00% | 1 | 2,414 | 24.34% |
| QQQ231215P00325000 | 2022-05-27 1:18PM EDT | 2023-12-15 | 45.30 | 43.71 | 44.55 | -9.27 | -16.99% | 1 | 3,057 | 22.99% |
| QQQ240119P00325000 | 2022-05-27 9:30AM EDT | 2024-01-19 | 45.90 | 44.37 | 45.25 | -4.60 | -9.11% | 4 | 842 | 22.75% |
© 2022 Yahoo. All rights reserved.
